KissMeData/391060/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161303	58	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	13570	7310	10440	0.00	1.75	0	0	10446	10442	10436	10432	10426	10445	10435	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.00	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89247	N	N	0	N	00	N
3	20240430	151314	58	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	13570	7310	10440	0.00	1.75	0	0	10446	10442	10436	10432	10426	10445	10435	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.00	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89247	N	N	0	N	00	N
4	20240430	141322	58	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	13570	7310	10440	0.00	1.75	0	0	10446	10442	10436	10432	10426	10445	10435	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.00	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89247	N	N	0	N	00	N
5	20240430	131317	58	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	13570	7310	10440	0.00	1.75	0	0	10446	10442	10436	10432	10426	10445	10435	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.00	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89247	N	N	0	N	00	N
6	20240430	121313	58	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	13570	7310	10440	0.00	1.75	0	0	10446	10442	10436	10432	10426	10445	10435	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.00	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89247	N	N	0	N	00	N
7	20240430	111308	58	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	13570	7310	10440	0.00	1.75	0	0	10446	10442	10436	10432	10426	10445	10435	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.00	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89247	N	N	0	N	00	N
8	20240430	101309	58	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	13570	7310	10440	0.00	1.75	0	0	10446	10442	10436	10432	10426	10445	10435	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.00	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89247	N	N	0	N	00	N
9	20240430	091319	58	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	13570	7310	10440	0.00	1.75	0	0	10446	10442	10436	10432	10426	10445	10435	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.00	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89247	N	N	0	N	00	N
10	20240429	161259	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	312792150	29962	106.81	10440	10440	10430	13570	7310	10440	10439.63	1.75	0	-65	10466	10452	10446	10432	10426	10450	10430	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.59	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89312	N	N	0	N	00	N
11	20240429	151309	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	289907690	27770	99.00	10440	10440	10430	13570	7310	10440	10439.60	1.75	0	-63	10466	10452	10446	10432	10426	10450	10430	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.54	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89312	N	N	0	N	00	N
12	20240429	141222	51	100.00	KOSDAQ		금융	N	N	N	N		N	10430	-10	5	-0.10	285251670	27324	97.41	10440	10440	10430	13570	7310	10440	10439.60	1.75	0	-63	10466	10452	10446	10432	10426	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.54	263.00	9304.00	10460	20240423	-0.29	9300	20231205	12.15	10460	-0.29	20240423	9530	9.44	20240220	10460	-0.29	20240423	9300	12.15	20231205	0.00	N	391060	500	25 억		89312	N	N	0	N	00	N
13	20240429	131308	51	100.00	KOSDAQ		금융	N	N	N	N		N	10430	-10	5	-0.10	274717370	26314	93.81	10440	10440	10430	13570	7310	10440	10439.97	1.75	0	-63	10466	10452	10446	10432	10426	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.52	263.00	9304.00	10460	20240423	-0.29	9300	20231205	12.15	10460	-0.29	20240423	9530	9.44	20240220	10460	-0.29	20240423	9300	12.15	20231205	0.00	N	391060	500	25 억		89312	N	N	0	N	00	N
14	20240429	121307	51	100.00	KOSDAQ		금융	N	N	N	N		N	10430	-10	5	-0.10	273892890	26235	93.53	10440	10440	10430	13570	7310	10440	10439.98	1.75	0	-59	10466	10452	10446	10432	10426	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.51	263.00	9304.00	10460	20240423	-0.29	9300	20231205	12.15	10460	-0.29	20240423	9530	9.44	20240220	10460	-0.29	20240423	9300	12.15	20231205	0.00	N	391060	500	25 억		89312	N	N	0	N	00	N
15	20240429	111238	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	273360960	26184	93.34	10440	10440	10440	13570	7310	10440	10440.00	1.75	0	-59	10466	10452	10446	10432	10426	10450	10430	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.51	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89312	N	N	0	N	00	N
16	20240429	101307	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	20013480	1917	6.83	10440	10440	10440	13570	7310	10440	10440.00	1.75	0	-59	10466	10452	10446	10432	10426	10450	10430	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.04	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89312	N	N	0	N	00	N
17	20240429	091307	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	0	3	0.00	17393040	1666	5.94	10440	10440	10440	13570	7310	10440	10440.00	1.75	0	0	10466	10452	10446	10432	10426	10450	10430	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.03	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	-0.19	20240423	9530	9.55	20240220	10460	-0.19	20240423	9300	12.26	20231205	0.00	N	391060	500	25 억		89312	N	N	0	N	00	N
18	20240426	161301	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	-10	5	-0.10	293000990	28051	160.40	10450	10460	10440	13580	7320	10450	10445.30	1.75	0	34	10463	10456	10453	10446	10443	10455	10445	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.55	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	0.00	20240423	9530	9.55	20240220	10460	-0.19	20240423	1990	424.62	20230426	0.00	N	391060	500	25 억		89278	N	N	0	N	00	N
19	20240426	151303	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	-10	5	-0.10	292249310	27979	159.99	10450	10460	10440	13580	7320	10450	10445.31	1.75	0	34	10463	10456	10453	10446	10443	10455	10445	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.55	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	0.00	20240423	9530	9.55	20240220	10460	-0.19	20240423	1990	424.62	20230426	0.00	N	391060	500	25 억		89278	N	N	0	N	00	N
20	20240426	141301	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	0	3	0.00	273634520	26196	149.79	10450	10460	10440	13580	7320	10450	10445.66	1.75	0	8	10463	10456	10453	10446	10443	10455	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	0.51	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	0.00	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230426	0.00	N	391060	500	25 억		89278	N	N	0	N	00	N
21	20240426	131302	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	-10	5	-0.10	213604470	20446	116.91	10450	10460	10440	13580	7320	10450	10447.25	1.75	0	3	10463	10456	10453	10446	10443	10455	10445	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.40	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	0.00	20240423	9530	9.55	20240220	10460	-0.19	20240423	1990	424.62	20230426	0.00	N	391060	500	25 억		89278	N	N	0	N	00	N
22	20240426	121300	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	-10	5	-0.10	189957870	18181	103.96	10450	10460	10440	13580	7320	10450	10448.15	1.75	0	3	10463	10456	10453	10446	10443	10455	10445	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.36	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	0.00	20240423	9530	9.55	20240220	10460	-0.19	20240423	1990	424.62	20230426	0.00	N	391060	500	25 억		89278	N	N	0	N	00	N
23	20240426	111254	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	-10	5	-0.10	160684110	15377	87.93	10450	10460	10440	13580	7320	10450	10449.64	1.75	0	3	10463	10456	10453	10446	10443	10455	10445	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.30	263.00	9304.00	10460	20240423	-0.19	9300	20231205	12.26	10460	0.00	20240423	9530	9.55	20240220	10460	-0.19	20240423	1990	424.62	20230426	0.00	N	391060	500	25 억		89278	N	N	0	N	00	N
24	20240426	101259	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	0	3	0.00	66911490	6403	36.61	10450	10460	10450	13580	7320	10450	10450.02	1.75	0	4	10463	10456	10453	10446	10443	10455	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	0.13	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	0.00	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230426	0.00	N	391060	500	25 억		89278	N	N	0	N	00	N
25	20240426	091303	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	0	3	0.00	10596440	1014	5.80	10450	10460	10450	13580	7320	10450	10450.14	1.75	0	4	10463	10456	10453	10446	10443	10455	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	0.02	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	0.00	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230426	0.00	N	391060	500	25 억		89278	N	N	0	N	00	N
26	20240425	161253	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	0	3	0.00	182779690	17488	12.27	10450	10460	10450	13580	7320	10450	10451.72	1.75	0	116	10456	10452	10446	10442	10436	10455	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	0.34	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	0.00	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230425	0.00	N	391060	500	25 억		89162	N	N	0	N	00	N
27	20240425	151259	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	169539530	16221	11.38	10450	10460	10450	13580	7320	10450	10451.85	1.75	0	116	10456	10452	10446	10442	10436	10455	10445	26	3130	500	0	10	1	5100000	533	39.77	1.12	12	0.32	263.00	9304.00	10460	20240423	0.00	9300	20231205	12.47	10460	0.00	20240423	9530	9.76	20240220	10460	0.00	20240423	1990	425.63	20230425	0.00	N	391060	500	25 억		89162	N	N	0	N	00	N
28	20240425	141255	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	139404710	13340	9.36	10450	10460	10450	13580	7320	10450	10450.13	1.75	0	118	10456	10452	10446	10442	10436	10455	10445	26	3130	500	0	10	1	5100000	533	39.77	1.12	12	0.26	263.00	9304.00	10460	20240423	0.00	9300	20231205	12.47	10460	0.00	20240423	9530	9.76	20240220	10460	0.00	20240423	1990	425.63	20230425	0.00	N	391060	500	25 억		89162	N	N	0	N	00	N
29	20240425	131255	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	139195510	13320	9.34	10450	10460	10450	13580	7320	10450	10450.11	1.75	0	118	10456	10452	10446	10442	10436	10455	10445	26	3130	500	0	10	1	5100000	533	39.77	1.12	12	0.26	263.00	9304.00	10460	20240423	0.00	9300	20231205	12.47	10460	0.00	20240423	9530	9.76	20240220	10460	0.00	20240423	1990	425.63	20230425	0.00	N	391060	500	25 억		89162	N	N	0	N	00	N
30	20240425	121251	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	114533410	10960	7.69	10450	10460	10450	13580	7320	10450	10450.13	1.75	0	118	10456	10452	10446	10442	10436	10455	10445	26	3130	500	0	10	1	5100000	533	39.77	1.12	12	0.21	263.00	9304.00	10460	20240423	0.00	9300	20231205	12.47	10460	0.00	20240423	9530	9.76	20240220	10460	0.00	20240423	1990	425.63	20230425	0.00	N	391060	500	25 억		89162	N	N	0	N	00	N
31	20240425	111253	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	112317910	10748	7.54	10450	10460	10450	13580	7320	10450	10450.12	1.75	0	118	10456	10452	10446	10442	10436	10455	10445	26	3130	500	0	10	1	5100000	533	39.77	1.12	12	0.21	263.00	9304.00	10460	20240423	0.00	9300	20231205	12.47	10460	0.00	20240423	9530	9.76	20240220	10460	0.00	20240423	1990	425.63	20230425	0.00	N	391060	500	25 억		89162	N	N	0	N	00	N
32	20240425	101253	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	0	3	0.00	96162120	9202	6.45	10450	10460	10450	13580	7320	10450	10450.13	1.75	0	118	10456	10452	10446	10442	10436	10455	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	0.18	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	0.00	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230425	0.00	N	391060	500	25 억		89162	N	N	0	N	00	N
33	20240425	091258	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	0	3	0.00	1537370	147	0.10	10450	10460	10450	13580	7320	10450	10458.30	1.75	0	118	10456	10452	10446	10442	10436	10455	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	0.00	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	0.00	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230425	0.00	N	391060	500	25 억		89162	N	N	0	N	00	N
34	20240424	161234	51	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	1155341540	110559	216.15	10450	10450	10440	13580	7320	10450	10450.00	1.75	0	-146	10470	10460	10450	10440	10430	10465	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	2.17	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	-0.10	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230424	0.00	N	391060	500	25 억		89308	N	N	0	N	00	N
35	20240424	151251	51	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	1103258740	105575	206.41	10450	10450	10440	13580	7320	10450	10450.00	1.75	0	-146	10470	10460	10450	10440	10430	10465	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	2.07	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	-0.10	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230424	0.00	N	391060	500	25 억		89308	N	N	0	N	00	N
36	20240424	141252	51	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	1031728490	98730	193.02	10450	10450	10440	13580	7320	10450	10450.00	1.75	0	-143	10470	10460	10450	10440	10430	10465	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	1.94	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	-0.10	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230424	0.00	N	391060	500	25 억		89308	N	N	0	N	00	N
37	20240424	131255	51	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	1024005940	97991	191.58	10450	10450	10440	13580	7320	10450	10450.00	1.75	0	-143	10470	10460	10450	10440	10430	10465	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	1.92	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	-0.10	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230424	0.00	N	391060	500	25 억		89308	N	N	0	N	00	N
38	20240424	121249	51	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	827357840	79173	154.79	10450	10450	10440	13580	7320	10450	10450.00	1.75	0	-132	10470	10460	10450	10440	10430	10465	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	1.55	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	-0.10	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230424	0.00	N	391060	500	25 억		89308	N	N	0	N	00	N
39	20240424	111247	51	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	554623300	53074	103.76	10450	10450	10450	13580	7320	10450	10450.00	1.75	0	-127	10470	10460	10450	10440	10430	10465	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	1.04	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	-0.10	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230424	0.00	N	391060	500	25 억		89308	N	N	0	N	00	N
40	20240424	101245	51	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	453362800	43384	84.82	10450	10450	10450	13580	7320	10450	10450.00	1.75	0	-127	10470	10460	10450	10440	10430	10465	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	0.85	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	-0.10	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230424	0.00	N	391060	500	25 억		89308	N	N	0	N	00	N
41	20240424	091250	51	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	44642400	4272	8.35	10450	10450	10450	13580	7320	10450	10450.00	1.75	0	8	10470	10460	10450	10440	10430	10465	10445	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	0.08	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	-0.10	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230424	0.00	N	391060	500	25 억		89308	N	N	0	N	00	N
42	20240423	161213	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	0	3	0.00	534082110	51128	121.28	10440	10460	10440	13580	7320	10450	10445.98	1.75	0	-4993	10463	10456	10443	10436	10423	10460	10440	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	1.00	263.00	9304.00	10460	20240423	-0.10	9300	20231205	12.37	10460	-0.10	20240423	9530	9.65	20240220	10460	-0.10	20240423	1990	425.13	20230424	0.00	N	391060	500	25 억		89228	N	N	0	N	00	N
43	20240423	151245	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10460	10	2	0.10	523851560	50149	118.96	10440	10460	10440	13580	7320	10450	10445.90	1.75	0	-4993	10463	10456	10443	10436	10423	10460	10440	26	3130	500	0	10	1	5100000	533	39.77	1.12	12	0.98	263.00	9304.00	10460	20240423	0.00	9300	20231205	12.47	10460	0.00	20240423	9530	9.76	20240220	10460	0.00	20240423	1990	425.63	20230424	0.00	N	391060	500	25 억		89228	N	N	0	N	00	N
44	20240423	141242	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	0	3	0.00	215503150	20642	48.97	10440	10450	10440	13580	7320	10450	10440.03	1.75	0	-5006	10463	10456	10443	10436	10423	10460	10440	26	3130	500	0	10	1	5100000	533	39.73	1.12	12	0.40	263.00	9304.00	10450	20240422	0.00	9300	20231205	12.37	10450	0.00	20240422	9530	9.65	20240220	10450	0.00	20240422	1990	425.13	20230424	0.00	N	391060	500	25 억		89228	N	N	0	N	00	N
45	20240423	131241	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	-10	5	-0.10	98292600	9415	22.33	10440	10440	10440	13580	7320	10450	10440.00	1.75	0	-5073	10463	10456	10443	10436	10423	10460	10440	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.18	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89228	N	N	0	N	00	N
46	20240423	121240	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	-10	5	-0.10	98250840	9411	22.32	10440	10440	10440	13580	7320	10450	10440.00	1.75	0	-5073	10463	10456	10443	10436	10423	10460	10440	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.18	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89228	N	N	0	N	00	N
47	20240423	111241	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	-10	5	-0.10	98042040	9391	22.28	10440	10440	10440	13580	7320	10450	10440.00	1.75	0	-5073	10463	10456	10443	10436	10423	10460	10440	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.18	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89228	N	N	0	N	00	N
48	20240423	101238	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	-10	5	-0.10	85994280	8237	19.54	10440	10440	10440	13580	7320	10450	10440.00	1.75	0	-5073	10463	10456	10443	10436	10423	10460	10440	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.16	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89228	N	N	0	N	00	N
49	20240423	091241	51	100.00	KOSDAQ		금융	N	N	N	N		N	10440	-10	5	-0.10	85472280	8187	19.42	10440	10440	10440	13580	7320	10450	10440.00	1.75	0	-5073	10463	10456	10443	10436	10423	10460	10440	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.16	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89228	N	N	0	N	00	N
50	20240422	161236	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	20	2	0.19	440114810	42156	109.96	10440	10450	10430	13550	7310	10430	10440.15	1.75	0	37	10443	10436	10433	10426	10423	10435	10425	26	3120	500	0	10	1	5100000	533	39.73	1.12	12	0.83	263.00	9304.00	10450	20240422	0.00	9300	20231205	12.37	10450	0.00	20240422	9530	9.65	20240220	10450	0.00	20240422	1990	425.13	20230424	0.00	N	391060	500	25 억		89157	N	N	0	N	00	N
51	20240422	151233	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	10	2	0.10	439508710	42098	109.81	10440	10450	10430	13550	7310	10430	10440.13	1.75	0	37	10443	10436	10433	10426	10423	10435	10425	26	3120	500	0	10	1	5100000	532	39.70	1.12	12	0.83	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89157	N	N	0	N	00	N
52	20240422	141236	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	20	2	0.19	367772150	35227	91.89	10440	10450	10430	13550	7310	10430	10440.06	1.75	0	42	10443	10436	10433	10426	10423	10435	10425	26	3120	500	0	10	1	5100000	533	39.73	1.12	12	0.69	263.00	9304.00	10450	20240422	0.00	9300	20231205	12.37	10450	0.00	20240422	9530	9.65	20240220	10450	0.00	20240422	1990	425.13	20230424	0.00	N	391060	500	25 억		89157	N	N	0	N	00	N
53	20240422	131232	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	10	2	0.10	367594630	35210	91.84	10440	10450	10430	13550	7310	10430	10440.06	1.75	0	38	10443	10436	10433	10426	10423	10435	10425	26	3120	500	0	10	1	5100000	532	39.70	1.12	12	0.69	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89157	N	N	0	N	00	N
54	20240422	121231	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10450	20	2	0.19	323464290	30983	80.82	10440	10450	10430	13550	7310	10430	10440.06	1.75	0	-8	10443	10436	10433	10426	10423	10435	10425	26	3120	500	0	10	1	5100000	533	39.73	1.12	12	0.61	263.00	9304.00	10450	20240422	0.00	9300	20231205	12.37	10450	0.00	20240422	9530	9.65	20240220	10450	0.00	20240422	1990	425.13	20230424	0.00	N	391060	500	25 억		89157	N	N	0	N	00	N
55	20240422	111233	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	10	2	0.10	323203160	30958	80.75	10440	10450	10430	13550	7310	10430	10440.05	1.75	0	-21	10443	10436	10433	10426	10423	10435	10425	26	3120	500	0	10	1	5100000	532	39.70	1.12	12	0.61	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89157	N	N	0	N	00	N
56	20240422	101233	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	10	2	0.10	270637760	25923	67.62	10440	10450	10430	13550	7310	10430	10440.06	1.75	0	-21	10443	10436	10433	10426	10423	10435	10425	26	3120	500	0	10	1	5100000	532	39.70	1.12	12	0.51	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89157	N	N	0	N	00	N
57	20240422	091234	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	10	2	0.10	174965500	16759	43.71	10440	10450	10430	13550	7310	10430	10440.09	1.75	0	-21	10443	10436	10433	10426	10423	10435	10425	26	3120	500	0	10	1	5100000	532	39.70	1.12	12	0.33	263.00	9304.00	10450	20240422	-0.10	9300	20231205	12.26	10450	-0.10	20240422	9530	9.55	20240220	10450	-0.10	20240422	1990	424.62	20230424	0.00	N	391060	500	25 억		89157	N	N	0	N	00	N
58	20240419	161136	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	-10	5	-0.10	399986080	38337	87.88	10430	10440	10430	13570	7310	10440	10433.42	1.75	0	-123	10453	10446	10433	10426	10413	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.75	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230419	0.00	N	391060	500	25 억		89280	N	N	0	N	00	N
59	20240419	151143	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	-10	5	-0.10	190489100	18251	41.84	10430	10440	10430	13570	7310	10440	10437.19	1.75	0	-121	10453	10446	10433	10426	10413	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.36	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230419	0.00	N	391060	500	25 억		89280	N	N	0	N	00	N
60	20240419	141135	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	0	3	0.00	177759560	17031	39.04	10430	10440	10430	13570	7310	10440	10437.41	1.75	0	-109	10453	10446	10433	10426	10413	10450	10430	26	3130	500	0	10	1	5100000	532	39.70	1.12	12	0.33	263.00	9304.00	10440	20240415	0.00	9300	20231205	12.26	10440	0.00	20240415	9530	9.55	20240220	10440	0.00	20240415	1990	424.62	20230419	0.00	N	391060	500	25 억		89280	N	N	0	N	00	N
61	20240419	131137	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	-10	5	-0.10	171245180	16407	37.61	10430	10440	10430	13570	7310	10440	10437.32	1.75	0	-109	10453	10446	10433	10426	10413	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.32	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230419	0.00	N	391060	500	25 억		89280	N	N	0	N	00	N
62	20240419	121131	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	-10	5	-0.10	170066590	16294	37.35	10430	10440	10430	13570	7310	10440	10437.38	1.75	0	-109	10453	10446	10433	10426	10413	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.32	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230419	0.00	N	391060	500	25 억		89280	N	N	0	N	00	N
63	20240419	111147	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	-10	5	-0.10	63839480	6117	14.02	10430	10440	10430	13570	7310	10440	10436.40	1.75	0	-46	10453	10446	10433	10426	10413	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.12	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230419	0.00	N	391060	500	25 억		89280	N	N	0	N	00	N
64	20240419	101139	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	-10	5	-0.10	44992470	4310	9.88	10430	10440	10430	13570	7310	10440	10439.09	1.75	0	-46	10453	10446	10433	10426	10413	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.08	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230419	0.00	N	391060	500	25 억		89280	N	N	0	N	00	N
65	20240419	091131	51	100.00	KOSDAQ		금융	N	N	N	N		N	10430	-10	5	-0.10	2638790	253	0.58	10430	10430	10430	13570	7310	10440	10430.00	1.75	0	-17	10453	10446	10433	10426	10413	10450	10430	26	3130	500	0	10	1	5100000	532	39.66	1.12	12	0.00	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	-0.10	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230419	0.00	N	391060	500	25 억		89280	N	N	0	N	00	N
66	20240418	161132	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10440	20	2	0.19	455121330	43626	400.28	10430	10440	10420	13540	7300	10420	10432.34	1.75	0	-61	10440	10430	10420	10410	10400	10430	10410	26	3120	500	0	10	1	5100000	532	39.70	1.12	12	0.86	263.00	9304.00	10440	20240415	0.00	9300	20231205	12.26	10440	0.00	20240415	9530	9.55	20240220	10440	0.00	20240415	1990	424.62	20230418	0.00	N	391060	500	25 억		89341	N	N	0	N	00	N
67	20240418	151129	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	454599330	43576	399.82	10430	10440	10420	13540	7300	10420	10432.33	1.75	0	-61	10440	10430	10420	10410	10400	10430	10410	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.85	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230418	0.00	N	391060	500	25 억		89341	N	N	0	N	00	N
68	20240418	141138	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	391800190	37555	344.57	10430	10440	10420	13540	7300	10420	10432.70	1.75	0	-60	10440	10430	10420	10410	10400	10430	10410	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.74	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230418	0.00	N	391060	500	25 억		89341	N	N	0	N	00	N
69	20240418	131127	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	313763100	30073	275.92	10430	10440	10420	13540	7300	10420	10433.38	1.75	0	-60	10440	10430	10420	10410	10400	10430	10410	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.59	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	0.00	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230418	0.00	N	391060	500	25 억		89341	N	N	0	N	00	N
70	20240418	121129	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	269853310	25863	237.30	10430	10440	10430	13540	7300	10420	10433.95	1.75	0	-60	10440	10430	10420	10410	10400	10430	10410	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.51	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230418	0.00	N	391060	500	25 억		89341	N	N	0	N	00	N
71	20240418	111136	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	166001800	15906	145.94	10430	10440	10430	13540	7300	10420	10436.43	1.75	0	-60	10440	10430	10420	10410	10400	10430	10410	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.31	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230418	0.00	N	391060	500	25 억		89341	N	N	0	N	00	N
72	20240418	101130	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	163727850	15688	143.94	10430	10440	10430	13540	7300	10420	10436.50	1.75	0	-30	10440	10430	10420	10410	10400	10430	10410	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.31	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	0.00	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230418	0.00	N	391060	500	25 억		89341	N	N	0	N	00	N
73	20240418	091127	51	100.00	KOSDAQ		금융	N	N	N	N		N	10430	10	2	0.10	38757880	3716	34.09	10430	10430	10430	13540	7300	10420	10430.00	1.75	0	0	10440	10430	10420	10410	10400	10430	10410	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.07	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	-0.10	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230418	0.00	N	391060	500	25 억		89341	N	N	0	N	00	N
74	20240417	161118	51	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	113551800	10899	12.06	10420	10430	10410	13540	7300	10420	10418.55	1.75	0	19	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.21	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	-0.19	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89322	N	N	0	N	00	N
75	20240417	151136	51	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	111624100	10714	11.85	10420	10430	10410	13540	7300	10420	10418.53	1.75	0	21	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.21	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	-0.19	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89322	N	N	0	N	00	N
76	20240417	141133	51	100.00	KOSDAQ		금융	N	N	N	N		N	10430	10	2	0.10	111269820	10680	11.81	10420	10430	10410	13540	7300	10420	10418.52	1.75	0	23	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.21	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	-0.10	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230417	0.00	N	391060	500	25 억		89322	N	N	0	N	00	N
77	20240417	131134	51	100.00	KOSDAQ		금융	N	N	N	N		N	10410	-10	5	-0.10	43251820	4152	4.59	10420	10420	10410	13540	7300	10420	10417.11	1.75	0	9	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.58	1.12	12	0.08	263.00	9304.00	10440	20240415	-0.29	9300	20231205	11.94	10440	-0.29	20240415	9530	9.23	20240220	10440	-0.29	20240415	1990	423.12	20230417	0.00	N	391060	500	25 억		89322	N	N	0	N	00	N
78	20240417	121134	51	100.00	KOSDAQ		금융	N	N	N	N		N	10410	-10	5	-0.10	40878340	3924	4.34	10420	10420	10410	13540	7300	10420	10417.52	1.75	0	9	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.58	1.12	12	0.08	263.00	9304.00	10440	20240415	-0.29	9300	20231205	11.94	10440	-0.29	20240415	9530	9.23	20240220	10440	-0.29	20240415	1990	423.12	20230417	0.00	N	391060	500	25 억		89322	N	N	0	N	00	N
79	20240417	111139	51	100.00	KOSDAQ		금융	N	N	N	N		N	10410	-10	5	-0.10	40795060	3916	4.33	10420	10420	10410	13540	7300	10420	10417.53	1.75	0	9	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.58	1.12	12	0.08	263.00	9304.00	10440	20240415	-0.29	9300	20231205	11.94	10440	-0.29	20240415	9530	9.23	20240220	10440	-0.29	20240415	1990	423.12	20230417	0.00	N	391060	500	25 억		89322	N	N	0	N	00	N
80	20240417	101129	51	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	30739000	2950	3.26	10420	10420	10420	13540	7300	10420	10420.00	1.75	0	9	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.06	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	-0.19	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89322	N	N	0	N	00	N
81	20240417	091124	51	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	23538780	2259	2.50	10420	10420	10420	13540	7300	10420	10420.00	1.75	0	0	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.04	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	-0.19	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89322	N	N	0	N	00	N
82	20240416	161130	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	941940870	90408	184.85	10420	10440	10410	13540	7300	10420	10418.62	1.75	0	-147	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	1.77	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	0.00	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89469	N	N	0	N	00	N
83	20240416	151128	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	830957450	79757	163.08	10420	10440	10410	13540	7300	10420	10418.61	1.75	0	-147	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.58	1.12	12	1.56	263.00	9304.00	10440	20240415	-0.29	9300	20231205	11.94	10440	0.00	20240415	9530	9.23	20240220	10440	-0.29	20240415	1990	423.12	20230417	0.00	N	391060	500	25 억		89469	N	N	0	N	00	N
84	20240416	141130	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	595860420	57174	116.90	10420	10440	10410	13540	7300	10420	10421.88	1.75	0	-23	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.58	1.12	12	1.12	263.00	9304.00	10440	20240415	-0.29	9300	20231205	11.94	10440	0.00	20240415	9530	9.23	20240220	10440	-0.29	20240415	1990	423.12	20230417	0.00	N	391060	500	25 억		89469	N	N	0	N	00	N
85	20240416	131125	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	239724390	22988	47.00	10420	10440	10420	13540	7300	10420	10428.24	1.75	0	-3	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.45	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	0.00	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89469	N	N	0	N	00	N
86	20240416	121129	51	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	116839710	11213	22.93	10420	10430	10420	13540	7300	10420	10420.02	1.75	0	-1	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.22	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	-0.19	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89469	N	N	0	N	00	N
87	20240416	111124	51	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	108941350	10455	21.38	10420	10430	10420	13540	7300	10420	10420.02	1.75	0	15	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.20	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	-0.19	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89469	N	N	0	N	00	N
88	20240416	101115	51	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	103752090	9957	20.36	10420	10430	10420	13540	7300	10420	10420.02	1.75	0	15	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.20	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	-0.19	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89469	N	N	0	N	00	N
89	20240416	091116	51	100.00	KOSDAQ		금융	N	N	N	N		N	10430	10	2	0.10	270980	26	0.05	10420	10430	10420	13540	7300	10420	10422.31	1.75	0	6	10453	10436	10423	10406	10393	10435	10405	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.00	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	-0.10	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230417	0.00	N	391060	500	25 억		89469	N	N	0	N	00	N
90	20240415	161114	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	509825830	48908	97.30	10420	10440	10410	13530	7290	10410	10424.18	1.75	0	80	10456	10432	10406	10382	10356	10445	10395	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.96	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	-0.19	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89389	N	N	0	N	00	N
91	20240415	151119	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	483390190	46371	92.26	10420	10440	10410	13530	7290	10410	10424.41	1.75	0	80	10456	10432	10406	10382	10356	10445	10395	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.91	263.00	9304.00	10440	20240415	-0.19	9300	20231205	12.04	10440	-0.19	20240415	9530	9.34	20240220	10440	-0.19	20240415	1990	423.62	20230417	0.00	N	391060	500	25 억		89389	N	N	0	N	00	N
92	20240415	141112	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	20	2	0.19	465788760	44683	88.90	10420	10440	10410	13530	7290	10410	10424.29	1.75	0	114	10456	10432	10406	10382	10356	10445	10395	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.88	263.00	9304.00	10440	20240415	-0.10	9300	20231205	12.15	10440	-0.10	20240415	9530	9.44	20240220	10440	-0.10	20240415	1990	424.12	20230417	0.00	N	391060	500	25 억		89389	N	N	0	N	00	N
93	20240415	131058	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	315700570	30293	60.27	10420	10430	10410	13530	7290	10410	10421.57	1.75	0	57	10456	10432	10406	10382	10356	10445	10395	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.59	263.00	9304.00	10430	20240412	-0.10	9300	20231205	12.04	10430	0.00	20240412	9530	9.34	20240220	10430	-0.10	20240412	1990	423.62	20230417	0.00	N	391060	500	25 억		89389	N	N	0	N	00	N
94	20240415	121116	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	20	2	0.19	124905640	11986	23.85	10420	10430	10410	13530	7290	10410	10420.96	1.75	0	57	10456	10432	10406	10382	10356	10445	10395	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.24	263.00	9304.00	10430	20240412	0.00	9300	20231205	12.15	10430	0.00	20240412	9530	9.44	20240220	10430	0.00	20240412	1990	424.12	20230417	0.00	N	391060	500	25 억		89389	N	N	0	N	00	N
95	20240415	111115	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	20	2	0.19	113349240	10878	21.64	10420	10430	10410	13530	7290	10410	10420.04	1.75	0	57	10456	10432	10406	10382	10356	10445	10395	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.21	263.00	9304.00	10430	20240412	0.00	9300	20231205	12.15	10430	0.00	20240412	9530	9.44	20240220	10430	0.00	20240412	1990	424.12	20230417	0.00	N	391060	500	25 억		89389	N	N	0	N	00	N
96	20240415	101108	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	100105240	9607	19.11	10420	10430	10410	13530	7290	10410	10420.03	1.75	0	39	10456	10432	10406	10382	10356	10445	10395	26	3120	500	0	10	1	5100000	531	39.62	1.12	12	0.19	263.00	9304.00	10430	20240412	-0.10	9300	20231205	12.04	10430	0.00	20240412	9530	9.34	20240220	10430	-0.10	20240412	1990	423.62	20230417	0.00	N	391060	500	25 억		89389	N	N	0	N	00	N
97	20240415	091116	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	20	2	0.19	1469380	141	0.28	10420	10430	10410	13530	7290	10410	10421.13	1.75	0	6	10456	10432	10406	10382	10356	10445	10395	26	3120	500	0	10	1	5100000	532	39.66	1.12	12	0.00	263.00	9304.00	10430	20240412	0.00	9300	20231205	12.15	10430	0.00	20240412	9530	9.44	20240220	10430	0.00	20240412	1990	424.12	20230417	0.00	N	391060	500	25 억		89389	N	N	0	N	00	N
98	20240412	161107	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	40	2	0.39	523171680	50263	106.59	10380	10430	10380	13480	7260	10370	10408.68	1.75	0	300	10383	10376	10373	10366	10363	10375	10365	26	3110	500	0	10	1	5100000	531	39.58	1.12	12	0.99	263.00	9304.00	10430	20240412	-0.19	9300	20231205	11.94	10430	-0.19	20240412	9530	9.23	20240220	10430	-0.19	20240412	1990	423.12	20230412	0.00	N	391060	500	25 억		89089	N	N	0	N	00	N
99	20240412	151112	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	40	2	0.39	522089040	50159	106.37	10380	10430	10380	13480	7260	10370	10408.68	1.75	0	300	10383	10376	10373	10366	10363	10375	10365	26	3110	500	0	10	1	5100000	531	39.58	1.12	12	0.98	263.00	9304.00	10430	20240412	-0.19	9300	20231205	11.94	10430	-0.19	20240412	9530	9.23	20240220	10430	-0.19	20240412	1990	423.12	20230412	0.00	N	391060	500	25 억		89089	N	N	0	N	00	N
100	20240412	141107	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	40	2	0.39	400151750	38454	81.55	10380	10420	10380	13480	7260	10370	10405.99	1.75	0	306	10383	10376	10373	10366	10363	10375	10365	26	3110	500	0	10	1	5100000	531	39.58	1.12	12	0.75	263.00	9304.00	10420	20240412	-0.10	9300	20231205	11.94	10420	-0.10	20240412	9530	9.23	20240220	10420	-0.10	20240412	1990	423.12	20230412	0.00	N	391060	500	25 억		89089	N	N	0	N	00	N
101	20240412	131056	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	40	2	0.39	301576020	28992	61.48	10380	10420	10380	13480	7260	10370	10402.04	1.75	0	306	10383	10376	10373	10366	10363	10375	10365	26	3110	500	0	10	1	5100000	531	39.58	1.12	12	0.57	263.00	9304.00	10420	20240412	-0.10	9300	20231205	11.94	10420	-0.10	20240412	9530	9.23	20240220	10420	-0.10	20240412	1990	423.12	20230412	0.00	N	391060	500	25 억		89089	N	N	0	N	00	N
102	20240412	121102	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	40	2	0.39	269305020	25892	54.91	10380	10420	10380	13480	7260	10370	10401.09	1.75	0	306	10383	10376	10373	10366	10363	10375	10365	26	3110	500	0	10	1	5100000	531	39.58	1.12	12	0.51	263.00	9304.00	10420	20240412	-0.10	9300	20231205	11.94	10420	-0.10	20240412	9530	9.23	20240220	10420	-0.10	20240412	1990	423.12	20230412	0.00	N	391060	500	25 억		89089	N	N	0	N	00	N
103	20240412	111102	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	30	2	0.29	236027600	22694	48.13	10380	10410	10380	13480	7260	10370	10400.44	1.75	0	284	10383	10376	10373	10366	10363	10375	10365	26	3110	500	0	10	1	5100000	530	39.54	1.12	12	0.44	263.00	9304.00	10410	20240412	-0.10	9300	20231205	11.83	10410	-0.10	20240412	9530	9.13	20240220	10410	-0.10	20240412	1990	422.61	20230412	0.00	N	391060	500	25 억		89089	N	N	0	N	00	N
104	20240412	101104	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	30	2	0.29	142677650	13724	29.10	10380	10410	10380	13480	7260	10370	10396.21	1.75	0	269	10383	10376	10373	10366	10363	10375	10365	26	3110	500	0	10	1	5100000	530	39.54	1.12	12	0.27	263.00	9304.00	10410	20240412	-0.10	9300	20231205	11.83	10410	-0.10	20240412	9530	9.13	20240220	10410	-0.10	20240412	1990	422.61	20230412	0.00	N	391060	500	25 억		89089	N	N	0	N	00	N
105	20240412	091104	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	30	2	0.29	53009020	5102	10.82	10380	10400	10380	13480	7260	10370	10389.85	1.75	0	200	10383	10376	10373	10366	10363	10375	10365	26	3110	500	0	10	1	5100000	530	39.54	1.12	12	0.10	263.00	9304.00	10400	20240412	0.00	9300	20231205	11.83	10400	0.00	20240412	9530	9.13	20240220	10400	0.00	20240412	1990	422.61	20230412	0.00	N	391060	500	25 억		89089	N	N	0	N	00	N
106	20240411	161100	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	489294800	47154	79.43	10370	10380	10370	13460	7260	10360	10376.53	1.75	0	-2	10373	10366	10363	10356	10353	10365	10355	26	3100	500	0	10	1	5100000	529	39.43	1.11	12	0.92	263.00	9304.00	10380	20240411	-0.10	9300	20231205	11.51	10380	-0.10	20240411	9530	8.81	20240220	10380	-0.10	20240411	1990	421.11	20230411	0.00	N	391060	500	25 억		89091	N	N	0	N	00	N
107	20240411	151102	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	489191070	47144	79.42	10370	10380	10370	13460	7260	10360	10376.53	1.75	0	1	10373	10366	10363	10356	10353	10365	10355	26	3100	500	0	10	1	5100000	529	39.43	1.11	12	0.92	263.00	9304.00	10380	20240411	-0.10	9300	20231205	11.51	10380	-0.10	20240411	9530	8.81	20240220	10380	-0.10	20240411	1990	421.11	20230411	0.00	N	391060	500	25 억		89091	N	N	0	N	00	N
108	20240411	141100	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	471043510	45394	76.47	10370	10380	10370	13460	7260	10360	10376.78	1.75	0	7	10373	10366	10363	10356	10353	10365	10355	26	3100	500	0	10	1	5100000	529	39.43	1.11	12	0.89	263.00	9304.00	10380	20240411	-0.10	9300	20231205	11.51	10380	-0.10	20240411	9530	8.81	20240220	10380	-0.10	20240411	1990	421.11	20230411	0.00	N	391060	500	25 억		89091	N	N	0	N	00	N
109	20240411	131046	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	450147960	43379	73.07	10370	10380	10370	13460	7260	10360	10377.09	1.75	0	7	10373	10366	10363	10356	10353	10365	10355	26	3100	500	0	10	1	5100000	529	39.43	1.11	12	0.85	263.00	9304.00	10380	20240411	-0.10	9300	20231205	11.51	10380	-0.10	20240411	9530	8.81	20240220	10380	-0.10	20240411	1990	421.11	20230411	0.00	N	391060	500	25 억		89091	N	N	0	N	00	N
110	20240411	121102	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	430984170	41531	69.96	10370	10380	10370	13460	7260	10360	10377.41	1.75	0	4	10373	10366	10363	10356	10353	10365	10355	26	3100	500	0	10	1	5100000	529	39.43	1.11	12	0.81	263.00	9304.00	10380	20240411	-0.10	9300	20231205	11.51	10380	-0.10	20240411	9530	8.81	20240220	10380	-0.10	20240411	1990	421.11	20230411	0.00	N	391060	500	25 억		89091	N	N	0	N	00	N
111	20240411	111051	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	412530940	39752	66.96	10370	10380	10370	13460	7260	10360	10377.61	1.75	0	4	10373	10366	10363	10356	10353	10365	10355	26	3100	500	0	10	1	5100000	529	39.43	1.11	12	0.78	263.00	9304.00	10380	20240411	-0.10	9300	20231205	11.51	10380	-0.10	20240411	9530	8.81	20240220	10380	-0.10	20240411	1990	421.11	20230411	0.00	N	391060	500	25 억		89091	N	N	0	N	00	N
112	20240411	101057	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	243937750	23508	39.60	10370	10380	10370	13460	7260	10360	10376.80	1.75	0	4	10373	10366	10363	10356	10353	10365	10355	26	3100	500	0	10	1	5100000	529	39.43	1.11	12	0.46	263.00	9304.00	10380	20240411	-0.10	9300	20231205	11.51	10380	-0.10	20240411	9530	8.81	20240220	10380	-0.10	20240411	1990	421.11	20230411	0.00	N	391060	500	25 억		89091	N	N	0	N	00	N
113	20240411	091057	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	10	2	0.10	61971120	5976	10.07	10370	10370	10370	13460	7260	10360	10370.00	1.75	0	4	10373	10366	10363	10356	10353	10365	10355	26	3100	500	0	10	1	5100000	529	39.43	1.11	12	0.12	263.00	9304.00	10370	20240408	0.00	9300	20231205	11.51	10370	0.00	20240408	9530	8.81	20240220	10370	0.00	20240408	1990	421.11	20230411	0.00	N	391060	500	25 억		89091	N	N	0	N	00	N
114	20240409	161040	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	0	3	0.00	615092690	59364	206.05	10360	10370	10360	13460	7260	10360	10361.39	1.75	0	3	10380	10370	10360	10350	10340	10375	10355	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	1.16	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	0.00	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		89088	N	N	0	N	00	N
115	20240409	151045	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	0	3	0.00	607757810	58656	203.60	10360	10370	10360	13460	7260	10360	10361.39	1.75	0	3	10380	10370	10360	10350	10340	10375	10355	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	1.15	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	0.00	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		89088	N	N	0	N	00	N
116	20240409	141049	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	0	3	0.00	578977980	55879	193.96	10360	10370	10360	13460	7260	10360	10361.28	1.75	0	6	10380	10370	10360	10350	10340	10375	10355	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	1.10	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	0.00	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		89088	N	N	0	N	00	N
117	20240409	131041	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	0	3	0.00	539107910	52032	180.60	10360	10370	10360	13460	7260	10360	10361.08	1.75	0	6	10380	10370	10360	10350	10340	10375	10355	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	1.02	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	0.00	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		89088	N	N	0	N	00	N
118	20240409	121048	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	0	3	0.00	499381030	48199	167.30	10360	10370	10360	13460	7260	10360	10360.82	1.75	0	6	10380	10370	10360	10350	10340	10375	10355	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.95	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	0.00	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		89088	N	N	0	N	00	N
119	20240409	111044	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	0	3	0.00	363872210	35119	121.90	10360	10370	10360	13460	7260	10360	10361.12	1.75	0	4	10380	10370	10360	10350	10340	10375	10355	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.69	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	0.00	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		89088	N	N	0	N	00	N
120	20240409	101038	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	0	3	0.00	274603900	26503	91.99	10360	10370	10360	13460	7260	10360	10361.24	1.75	0	0	10380	10370	10360	10350	10340	10375	10355	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.52	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	0.00	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		89088	N	N	0	N	00	N
121	20240409	091059	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	0	3	0.00	518100	50	0.17	10360	10370	10360	13460	7260	10360	10362.00	1.75	0	0	10380	10370	10360	10350	10340	10375	10355	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.00	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	0.00	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		89088	N	N	0	N	00	N
122	20240408	161037	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	20	2	0.19	298361620	28810	54.99	10350	10370	10350	13440	7240	10340	10356.18	1.74	0	289	10353	10346	10333	10326	10313	10350	10330	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.56	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	-0.10	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		88799	N	N	0	N	00	N
123	20240408	151046	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	30	2	0.29	280117660	27049	51.63	10350	10370	10350	13440	7240	10340	10355.93	1.74	0	289	10353	10346	10333	10326	10313	10350	10330	26	3100	500	0	10	1	5100000	529	39.43	1.11	12	0.53	263.00	9304.00	10370	20240408	0.00	9300	20231205	11.51	10370	0.00	20240408	9530	8.81	20240220	10370	0.00	20240408	1990	421.11	20230410	0.00	N	391060	500	25 억		88799	N	N	0	N	00	N
124	20240408	141044	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	20	2	0.19	264805470	25571	48.81	10350	10370	10350	13440	7240	10340	10355.69	1.74	0	289	10353	10346	10333	10326	10313	10350	10330	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.50	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	-0.10	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		88799	N	N	0	N	00	N
125	20240408	131038	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	20	2	0.19	237413630	22927	43.76	10350	10370	10350	13440	7240	10340	10355.20	1.74	0	289	10353	10346	10333	10326	10313	10350	10330	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.45	263.00	9304.00	10370	20240408	-0.10	9300	20231205	11.40	10370	-0.10	20240408	9530	8.71	20240220	10370	-0.10	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		88799	N	N	0	N	00	N
126	20240408	121047	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	20	2	0.19	233040700	22505	42.96	10350	10360	10350	13440	7240	10340	10355.06	1.74	0	286	10353	10346	10333	10326	10313	10350	10330	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.44	263.00	9304.00	10360	20240408	0.00	9300	20231205	11.40	10360	0.00	20240408	9530	8.71	20240220	10360	0.00	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		88799	N	N	0	N	00	N
127	20240408	111047	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	20	2	0.19	162397830	15686	29.94	10350	10360	10350	13440	7240	10340	10353.04	1.74	0	288	10353	10346	10333	10326	10313	10350	10330	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.31	263.00	9304.00	10360	20240408	0.00	9300	20231205	11.40	10360	0.00	20240408	9530	8.71	20240220	10360	0.00	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		88799	N	N	0	N	00	N
128	20240408	101034	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	10	2	0.10	150059270	14494	27.67	10350	10360	10350	13440	7240	10340	10353.20	1.74	0	283	10353	10346	10333	10326	10313	10350	10330	26	3100	500	0	10	1	5100000	528	39.35	1.11	12	0.28	263.00	9304.00	10360	20240408	-0.10	9300	20231205	11.29	10360	-0.10	20240408	9530	8.60	20240220	10360	-0.10	20240408	1990	420.10	20230410	0.00	N	391060	500	25 억		88799	N	N	0	N	00	N
129	20240408	091046	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	20	2	0.19	53532960	5171	9.87	10350	10360	10350	13440	7240	10340	10352.54	1.74	0	282	10353	10346	10333	10326	10313	10350	10330	26	3100	500	0	10	1	5100000	528	39.39	1.11	12	0.10	263.00	9304.00	10360	20240408	0.00	9300	20231205	11.40	10360	0.00	20240408	9530	8.71	20240220	10360	0.00	20240408	1990	420.60	20230410	0.00	N	391060	500	25 억		88799	N	N	0	N	00	N
130	20240405	161040	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10340	20	2	0.19	526810470	50987	211.85	10320	10340	10320	13410	7230	10320	10332.25	1.74	0	226	10333	10326	10323	10316	10313	10325	10315	26	3090	500	0	10	1	5100000	527	39.32	1.11	12	1.00	263.00	9304.00	10340	20240405	0.00	9300	20231205	11.18	10340	0.00	20240405	9530	8.50	20240220	10340	0.00	20240405	1971	424.61	20230405	0.00	N	391060	500	25 억		88573	N	N	0	N	00	N
131	20240405	151038	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10340	20	2	0.19	493930570	47807	198.64	10320	10340	10320	13410	7230	10320	10331.76	1.74	0	226	10333	10326	10323	10316	10313	10325	10315	26	3090	500	0	10	1	5100000	527	39.32	1.11	12	0.94	263.00	9304.00	10340	20240405	0.00	9300	20231205	11.18	10340	0.00	20240405	9530	8.50	20240220	10340	0.00	20240405	1971	424.61	20230405	0.00	N	391060	500	25 억		88573	N	N	0	N	00	N
132	20240405	141035	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	10	2	0.10	493754870	47790	198.57	10320	10340	10320	13410	7230	10320	10331.76	1.74	0	217	10333	10326	10323	10316	10313	10325	10315	26	3090	500	0	10	1	5100000	527	39.28	1.11	12	0.94	263.00	9304.00	10340	20240405	-0.10	9300	20231205	11.08	10340	-0.10	20240405	9530	8.39	20240220	10340	-0.10	20240405	1971	424.10	20230405	0.00	N	391060	500	25 억		88573	N	N	0	N	00	N
133	20240405	131031	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10340	20	2	0.19	479106560	46372	192.68	10320	10340	10320	13410	7230	10320	10331.81	1.74	0	181	10333	10326	10323	10316	10313	10325	10315	26	3090	500	0	10	1	5100000	527	39.32	1.11	12	0.91	263.00	9304.00	10340	20240405	0.00	9300	20231205	11.18	10340	0.00	20240405	9530	8.50	20240220	10340	0.00	20240405	1971	424.61	20230405	0.00	N	391060	500	25 억		88573	N	N	0	N	00	N
134	20240405	121035	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	10	2	0.10	478910270	46353	192.60	10320	10340	10320	13410	7230	10320	10331.81	1.74	0	181	10333	10326	10323	10316	10313	10325	10315	26	3090	500	0	10	1	5100000	527	39.28	1.11	12	0.91	263.00	9304.00	10340	20240405	-0.10	9300	20231205	11.08	10340	-0.10	20240405	9530	8.39	20240220	10340	-0.10	20240405	1971	424.10	20230405	0.00	N	391060	500	25 억		88573	N	N	0	N	00	N
135	20240405	111044	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	10	2	0.10	426766080	41310	171.65	10320	10340	10320	13410	7230	10320	10330.82	1.74	0	181	10333	10326	10323	10316	10313	10325	10315	26	3090	500	0	10	1	5100000	527	39.28	1.11	12	0.81	263.00	9304.00	10340	20240405	-0.10	9300	20231205	11.08	10340	-0.10	20240405	9530	8.39	20240220	10340	-0.10	20240405	1971	424.10	20230405	0.00	N	391060	500	25 억		88573	N	N	0	N	00	N
136	20240405	100908	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	0	3	0.00	35939270	3480	14.46	10320	10330	10320	13410	7230	10320	10327.38	1.74	0	0	10333	10326	10323	10316	10313	10325	10315	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.07	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	0.00	20240326	9530	8.29	20240220	10330	-0.10	20240326	1971	423.59	20230405	0.00	N	391060	500	25 억		88573	N	N	0	N	00	N
137	20240405	091023	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	0	3	0.00	732720	71	0.30	10320	10320	10320	13410	7230	10320	10320.00	1.74	0	0	10333	10326	10323	10316	10313	10325	10315	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.00	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1971	423.59	20230405	0.00	N	391060	500	25 억		88573	N	N	0	N	00	N
138	20240404	161019	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	-10	5	-0.10	248603160	24067	68.27	10320	10330	10320	13420	7240	10330	10329.63	1.74	0	28	10343	10336	10323	10316	10303	10340	10320	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.47	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	0.00	20240326	9530	8.29	20240220	10330	-0.10	20240326	1970	423.86	20230404	0.00	N	391060	500	25 억		88545	N	N	0	N	00	N
139	20240404	151018	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	-10	5	-0.10	247664030	23976	68.01	10320	10330	10320	13420	7240	10330	10329.66	1.74	0	28	10343	10336	10323	10316	10303	10340	10320	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.47	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	0.00	20240326	9530	8.29	20240220	10330	-0.10	20240326	1970	423.86	20230404	0.00	N	391060	500	25 억		88545	N	N	0	N	00	N
140	20240404	141026	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	247282190	23939	67.91	10320	10330	10320	13420	7240	10330	10329.68	1.74	0	28	10343	10336	10323	10316	10303	10340	10320	26	3090	500	0	10	1	5100000	527	39.28	1.11	12	0.47	263.00	9304.00	10330	20240326	0.00	9300	20231205	11.08	10330	0.00	20240326	9530	8.39	20240220	10330	0.00	20240326	1970	424.37	20230404	0.00	N	391060	500	25 억		88545	N	N	0	N	00	N
141	20240404	131013	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	243801470	23602	66.95	10320	10330	10320	13420	7240	10330	10329.70	1.74	0	34	10343	10336	10323	10316	10303	10340	10320	26	3090	500	0	10	1	5100000	527	39.28	1.11	12	0.46	263.00	9304.00	10330	20240326	0.00	9300	20231205	11.08	10330	0.00	20240326	9530	8.39	20240220	10330	0.00	20240326	1970	424.37	20230404	0.00	N	391060	500	25 억		88545	N	N	0	N	00	N
142	20240404	121019	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	-10	5	-0.10	132516610	12829	36.39	10320	10330	10320	13420	7240	10330	10329.46	1.74	0	34	10343	10336	10323	10316	10303	10340	10320	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.25	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	0.00	20240326	9530	8.29	20240220	10330	-0.10	20240326	1970	423.86	20230404	0.00	N	391060	500	25 억		88545	N	N	0	N	00	N
143	20240404	111021	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	5500560	533	1.51	10320	10320	10320	13420	7240	10330	10320.00	1.74	0	34	10343	10336	10323	10316	10303	10340	10320	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.01	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1970	423.86	20230404	0.00	N	391060	500	25 억		88545	N	N	0	N	00	N
144	20240404	101018	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	4148640	402	1.14	10320	10320	10320	13420	7240	10330	10320.00	1.74	0	34	10343	10336	10323	10316	10303	10340	10320	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.01	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1970	423.86	20230404	0.00	N	391060	500	25 억		88545	N	N	0	N	00	N
145	20240404	091022	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-10	5	-0.10	1269360	123	0.35	10320	10320	10320	13420	7240	10330	10320.00	1.74	0	26	10343	10336	10323	10316	10303	10340	10320	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.00	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1970	423.86	20230404	0.00	N	391060	500	25 억		88545	N	N	0	N	00	N
146	20240403	161017	51	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	10	2	0.10	363758260	35248	201.18	10310	10330	10310	13410	7230	10320	10319.97	1.74	0	-7	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	527	39.28	1.11	12	0.69	263.00	9304.00	10330	20240326	0.00	9300	20231205	11.08	10330	0.00	20240326	9530	8.39	20240220	10330	0.00	20240326	1967	425.17	20230403	0.00	N	391060	500	25 억		88552	N	N	0	N	00	N
147	20240403	151017	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	355832000	34480	196.79	10310	10320	10310	13410	7230	10320	10319.95	1.74	0	-7	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.68	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88552	N	N	0	N	00	N
148	20240403	141005	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	355708280	34468	196.72	10310	10320	10310	13410	7230	10320	10319.96	1.74	0	-7	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.68	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88552	N	N	0	N	00	N
149	20240403	131013	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	0	3	0.00	335150980	32476	185.35	10310	10320	10310	13410	7230	10320	10319.96	1.74	0	-7	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.64	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1967	424.66	20230403	0.00	N	391060	500	25 억		88552	N	N	0	N	00	N
150	20240403	121006	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	0	3	0.00	323365540	31334	178.84	10310	10320	10310	13410	7230	10320	10319.96	1.74	0	-4	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.61	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1967	424.66	20230403	0.00	N	391060	500	25 억		88552	N	N	0	N	00	N
151	20240403	111014	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	0	3	0.00	315831960	30604	174.67	10310	10320	10310	13410	7230	10320	10319.96	1.74	0	-2	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.60	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1967	424.66	20230403	0.00	N	391060	500	25 억		88552	N	N	0	N	00	N
152	20240403	101012	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	116604360	11299	64.49	10310	10320	10310	13410	7230	10320	10319.88	1.74	0	-2	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.22	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88552	N	N	0	N	00	N
153	20240403	091014	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	1072240	104	0.59	10310	10310	10310	13410	7230	10320	10310.00	1.74	0	0	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.00	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88552	N	N	0	N	00	N
154	20240402	161000	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	0	3	0.00	180663950	17521	284.89	10300	10320	10300	13410	7230	10320	10311.28	1.74	0	-6	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.34	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1967	424.66	20230403	0.00	N	391060	500	25 억		88558	N	N	0	N	00	N
155	20240402	151007	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	180147950	17471	284.08	10300	10320	10300	13410	7230	10320	10311.26	1.74	0	-6	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.34	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88558	N	N	0	N	00	N
156	20240402	141009	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	64902770	6293	102.33	10300	10320	10300	13410	7230	10320	10313.49	1.74	0	-2	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.12	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88558	N	N	0	N	00	N
157	20240402	130954	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	58459020	5668	92.16	10300	10320	10300	13410	7230	10320	10313.87	1.74	0	-1	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.11	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88558	N	N	0	N	00	N
158	20240402	120954	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	57603280	5585	90.81	10300	10320	10300	13410	7230	10320	10313.93	1.74	0	-1	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.11	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88558	N	N	0	N	00	N
159	20240402	110955	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	57314600	5557	90.36	10300	10320	10300	13410	7230	10320	10313.95	1.74	0	-1	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.11	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88558	N	N	0	N	00	N
160	20240402	100959	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	56582590	5486	89.20	10300	10320	10300	13410	7230	10320	10314.00	1.74	0	-1	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.11	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88558	N	N	0	N	00	N
161	20240402	090955	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	0	3	0.00	39272100	3807	61.90	10300	10320	10300	13410	7230	10320	10315.76	1.74	0	-1	10333	10326	10313	10306	10293	10330	10310	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.07	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1967	424.66	20230403	0.00	N	391060	500	25 억		88558	N	N	0	N	00	N
162	20240401	160954	51	100.00	KOSDAQ		금융	N	N	N	N		N	10320	10	2	0.10	63406630	6150	44.42	10310	10320	10300	13400	7220	10310	10310.02	1.74	0	-10	10330	10320	10310	10300	10290	10320	10300	26	3090	500	0	10	1	5100000	526	39.24	1.11	12	0.12	263.00	9304.00	10330	20240326	-0.10	9300	20231205	10.97	10330	-0.10	20240326	9530	8.29	20240220	10330	-0.10	20240326	1967	424.66	20230403	0.00	N	391060	500	25 억		88568	N	N	0	N	00	N
163	20240401	150958	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	62509160	6063	43.79	10310	10320	10300	13400	7220	10310	10309.94	1.74	0	-7	10330	10320	10310	10300	10290	10320	10300	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.12	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88568	N	N	0	N	00	N
164	20240401	140951	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	34950520	3390	24.48	10310	10310	10300	13400	7220	10310	10309.89	1.74	0	-5	10330	10320	10310	10300	10290	10320	10300	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.07	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88568	N	N	0	N	00	N
165	20240401	130948	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	34692770	3365	24.30	10310	10310	10300	13400	7220	10310	10309.89	1.74	0	-5	10330	10320	10310	10300	10290	10320	10300	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.07	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88568	N	N	0	N	00	N
166	20240401	120955	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	33568980	3256	23.52	10310	10310	10300	13400	7220	10310	10309.88	1.74	0	-5	10330	10320	10310	10300	10290	10320	10300	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.06	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88568	N	N	0	N	00	N
167	20240401	110954	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	30867760	2994	21.62	10310	10310	10300	13400	7220	10310	10309.87	1.74	0	-5	10330	10320	10310	10300	10290	10320	10300	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.06	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88568	N	N	0	N	00	N
168	20240401	100951	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	27630420	2680	19.36	10310	10310	10300	13400	7220	10310	10309.86	1.74	0	0	10330	10320	10310	10300	10290	10320	10300	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.05	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88568	N	N	0	N	00	N
169	20240401	090949	51	100.00	KOSDAQ		금융	N	N	N	N		N	10310	0	3	0.00	26176990	2539	18.34	10310	10310	10300	13400	7220	10310	10309.96	1.74	0	0	10330	10320	10310	10300	10290	10320	10300	26	3090	500	0	10	1	5100000	526	39.20	1.11	12	0.05	263.00	9304.00	10330	20240326	-0.19	9300	20231205	10.86	10330	-0.19	20240326	9530	8.18	20240220	10330	-0.19	20240326	1967	424.15	20230403	0.00	N	391060	500	25 억		88568	N	N	0	N	00	N